セイヒョーの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/06/23 | 4,120 | 4,150 | 4,000 | 4,045 | -5 | -0.1% | 4,100 |
| 2023/06/22 | 4,090 | 4,100 | 4,035 | 4,050 | -60 | -1.5% | 4,000 |
| 2023/06/21 | 4,135 | 4,135 | 4,065 | 4,110 | -30 | -0.7% | 4,300 |
| 2023/06/20 | 4,215 | 4,215 | 4,140 | 4,140 | -80 | -1.9% | 3,300 |
| 2023/06/19 | 4,160 | 4,300 | 4,160 | 4,220 | +20 | +0.5% | 14,900 |
| 2023/06/16 | 4,190 | 4,200 | 4,170 | 4,200 | +15 | +0.4% | 1,000 |
| 2023/06/15 | 4,150 | 4,200 | 4,150 | 4,185 | +5 | +0.1% | 1,100 |
| 2023/06/14 | 4,235 | 4,240 | 4,165 | 4,180 | -55 | -1.3% | 2,700 |
| 2023/06/13 | 4,180 | 4,260 | 4,160 | 4,235 | +25 | +0.6% | 2,500 |
| 2023/06/12 | 4,295 | 4,295 | 4,120 | 4,210 | -85 | -2% | 11,900 |
| 2023/06/09 | 4,200 | 4,295 | 4,180 | 4,295 | +25 | +0.6% | 6,900 |
| 2023/06/08 | 4,045 | 4,270 | 4,035 | 4,270 | +235 | +5.8% | 8,800 |
| 2023/06/07 | 4,030 | 4,035 | 4,030 | 4,035 | +35 | +0.9% | 700 |
| 2023/06/06 | 4,015 | 4,045 | 4,000 | 4,000 | -45 | -1.1% | 1,200 |
| 2023/06/05 | 4,010 | 4,045 | 3,980 | 4,045 | +35 | +0.9% | 2,900 |
| 2023/06/02 | 4,015 | 4,050 | 3,980 | 4,010 | -5 | -0.1% | 2,500 |
| 2023/06/01 | 3,935 | 4,045 | 3,935 | 4,015 | +75 | +1.9% | 7,200 |
| 2023/05/31 | 3,950 | 3,950 | 3,905 | 3,940 | -10 | -0.3% | 2,100 |
| 2023/05/30 | 3,940 | 3,950 | 3,900 | 3,950 | +30 | +0.8% | 2,300 |
| 2023/05/29 | 3,885 | 3,960 | 3,835 | 3,920 | +55 | +1.4% | 6,900 |
| 2023/05/26 | 3,820 | 3,865 | 3,820 | 3,865 | +15 | +0.4% | 3,100 |
| 2023/05/25 | 3,855 | 3,855 | 3,830 | 3,850 | -5 | -0.1% | 300 |
| 2023/05/24 | 3,800 | 3,855 | 3,790 | 3,855 | +65 | +1.7% | 2,600 |
| 2023/05/23 | 3,880 | 3,880 | 3,780 | 3,790 | -95 | -2.4% | 6,100 |
| 2023/05/22 | 3,760 | 3,895 | 3,760 | 3,885 | +180 | +4.9% | 6,600 |
| 2023/05/19 | 3,775 | 3,805 | 3,700 | 3,705 | -70 | -1.9% | 8,100 |
| 2023/05/18 | 3,810 | 3,830 | 3,690 | 3,775 | -30 | -0.8% | 9,100 |
| 2023/05/17 | 3,895 | 3,920 | 3,805 | 3,805 | -120 | -3.1% | 7,200 |
| 2023/05/16 | 4,015 | 4,015 | 3,915 | 3,925 | -70 | -1.8% | 2,700 |
| 2023/05/15 | 3,995 | 4,060 | 3,945 | 3,995 | +30 | +0.8% | 3,200 |
| 2023/05/12 | 3,990 | 4,015 | 3,965 | 3,965 | -60 | -1.5% | 2,500 |
| 2023/05/11 | 4,005 | 4,075 | 4,000 | 4,025 | +5 | +0.1% | 1,100 |
| 2023/05/10 | 4,095 | 4,095 | 3,960 | 4,020 | -75 | -1.8% | 6,200 |
| 2023/05/09 | 4,075 | 4,095 | 4,050 | 4,095 | +25 | +0.6% | 2,200 |
| 2023/05/08 | 4,060 | 4,080 | 3,990 | 4,070 | -25 | -0.6% | 2,900 |
| 2023/05/02 | 3,805 | 4,105 | 3,795 | 4,095 | +290 | +7.6% | 12,300 |
| 2023/05/01 | 3,780 | 3,875 | 3,760 | 3,805 | +20 | +0.5% | 8,500 |
| 2023/04/28 | 3,805 | 3,805 | 3,710 | 3,785 | -20 | -0.5% | 10,000 |
| 2023/04/27 | 3,830 | 3,830 | 3,605 | 3,805 | -45 | -1.2% | 10,600 |
| 2023/04/26 | 3,865 | 3,895 | 3,850 | 3,850 | -15 | -0.4% | 2,800 |
| 2023/04/25 | 3,880 | 3,940 | 3,865 | 3,865 | -45 | -1.2% | 9,100 |
| 2023/04/24 | 3,960 | 3,980 | 3,900 | 3,910 | -85 | -2.1% | 6,300 |
| 2023/04/21 | 4,015 | 4,015 | 3,950 | 3,995 | -25 | -0.6% | 10,500 |
| 2023/04/20 | 4,005 | 4,045 | 4,005 | 4,020 | -5 | -0.1% | 1,200 |
| 2023/04/19 | 4,030 | 4,065 | 3,965 | 4,025 | -75 | -1.8% | 6,500 |
| 2023/04/18 | 4,055 | 4,100 | 3,995 | 4,100 | +50 | +1.2% | 7,000 |
| 2023/04/17 | 4,040 | 4,110 | 4,040 | 4,050 | -60 | -1.5% | 12,800 |
| 2023/04/14 | 4,140 | 4,150 | 4,080 | 4,110 | +30 | +0.7% | 3,300 |
| 2023/04/13 | 4,040 | 4,125 | 4,040 | 4,080 | +5 | +0.1% | 6,000 |
| 2023/04/12 | 4,120 | 4,130 | 4,025 | 4,075 | -55 | -1.3% | 4,400 |
501～
550
件表示中 / 3738件
類似銘柄と比較する
現在ご覧いただいている「セイヒョー」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| セイヒョー | 234,700円 | +2.6% | +1.6% | 0.77% | 29.76倍 | 2.35倍 |
|
新潟市の製氷業から出発。現在は森永乳業向けＯＥＭ製品やオリジナルのアイスクリーム中心 |
| 日糧パン | 219,500円 | +3.0% | +2.2% | 0.68% | 27.02倍 | 0.86倍 |
|
製パン中堅。道内中心の展開で高シェア。道内産原料にこだわり。山崎製パンの持分法適用会社 |
| 旭松食 | 223,600円 | +3.5% | +4.2% | 1.57% | 17.22倍 | 0.50倍 |
|
高野豆腐で首位。加工食品はオートミール商品を強化。介護用食材に注力。近畿、甲信越が地盤 |
| デルソーレ | 41,200円 | -5.9% | -81.4% | 2.91% | 61.13倍 | 0.60倍 |
|
冷凍・冷蔵ピザメーカー。生地に強み。「デルソーレ」ブランドを拡大。テイクアウトの外食も |
| 第一パン | 53,200円 | +7.1% | +5.4% | 0.00% | 8.18倍 | 0.46倍 |
|
菓子パン老舗中堅。看板商品は「ポケモンパン」、和菓子なども。１０年に豊田通商の傘下入り |
市場注目の銘柄
チャート関連のコラム
